U Power Ltd (UCAR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.28040973111 | 7.81 | 8.5 | 7.6101 | 50890 | 7.99464555 | CS |
| 4 | 0.91 | 13 | 7 | 8.64 | 6.2 | 47614 | 7.661773 | CS |
| 12 | 2.51 | 46.4814814815 | 5.4 | 8.64 | 4.7201 | 95219 | 5.99562859 | CS |
| 26 | -4.09 | -34.0833333333 | 12 | 13.49 | 4.2046 | 12997888 | 8.06874697 | CS |
| 52 | -633.09 | -98.7659906396 | 641 | 693 | 4.2046 | 8643843 | 16.3043719 | CS |
| 156 | -802.09 | -99.0234567901 | 810 | 7500 | 4.2046 | 8090953 | 121.64546565 | CS |
| 260 | -802.09 | -99.0234567901 | 810 | 7500 | 4.2046 | 8090953 | 121.64546565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 7.91 | -0.48 | -5.72 | 8.21 | 8.23 | 7.6101 | 24010 |
| 1721255700 | 8.39 | 0.19 | 2.32 | 8.02 | 8.5 | 7.83 | 40753 |
| 1721169300 | 8.2 | 0.25 | 3.14 | 7.9 | 8.46 | 7.9 | 44032 |
| 1721082900 | 7.95 | -0.32 | -3.87 | 8.27 | 8.44 | 7.81 | 18523 |
| 1720823700 | 8.27 | 0.53 | 6.85 | 8.0399999 | 8.5 | 7.9412 | 26719 |
| 1720737300 | 7.74 | -0.41 | -5.03 | 7.81 | 8.13 | 7.62 | 124425 |
| 1720650900 | 8.15 | 0.3 | 3.82 | 7.79 | 8.3 | 7.69 | 53458 |
| 1720564500 | 7.85 | 0.32 | 4.24 | 7.81 | 7.89 | 7.2557 | 21012 |
| 1720478100 | 7.5309 | 0.33 | 4.60 | 7.21 | 7.7999 | 7.21 | 31993 |
| 1720218900 | 7.2 | 0.45 | 6.67 | 6.67 | 7.95 | 6.3099999 | 87047 |
| 1720040640 | 6.75 | 0.01 | 0.15 | 7.1 | 7.52 | 6.75 | 36717 |
| 1719959700 | 6.74 | -0.12 | -1.75 | 7 | 7.16 | 6.2 | 20605 |
| 1719873300 | 6.86 | -1.53 | -18.24 | 8.34 | 8.38 | 6.86 | 42369 |
| 1719614100 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1719527700 | 8.39 | 0.34 | 4.22 | 8.3 | 8.64 | 8.3 | 101876 |
| 1719441300 | 8.05 | 0.62 | 8.34 | 7.44 | 8.08 | 7.44 | 31614 |
| 1719354900 | 7.43 | 0.16 | 2.20 | 7.01 | 8.1954999 | 7.01 | 76210 |
| 1719268500 | 7.27 | 0.07 | 0.97 | 7.3 | 7.41 | 6.8301 | 43382 |
| 1719009300 | 7.2 | 0.4 | 5.88 | 6.99 | 7.2 | 6.672 | 31984 |
| 1718922900 | 6.8 | -0.18 | -2.58 | 7 | 7.1 | 6.5601 | 24327 |
| 1718750100 | 6.98 | -0.02 | -0.29 | 6.72 | 7.09 | 6.49 | 67880 |
| 1718663700 | 7 | 0.59 | 9.20 | 6.28 | 7 | 6.1601 | 55032 |
| 1718404500 | 6.41 | 0.22 | 3.55 | 6.13 | 6.49 | 6.0599999 | 22452 |
| 1718318100 | 6.19 | 0.01 | 0.16 | 6.09 | 6.54 | 5.93 | 45993 |
| 1718231700 | 6.18 | 0.62 | 11.15 | 5.54 | 6.7 | 5.32 | 214794 |
| 1718145300 | 5.5599999 | -0.04 | -0.71 | 5.28 | 5.66 | 5.2552 | 23811 |
| 1718058900 | 5.6 | -0.04 | -0.67 | 5.38 | 5.8099999 | 5.246 | 71379 |
| 1717799700 | 5.638 | 0.73 | 14.83 | 4.8 | 5.8 | 4.8 | 129621 |
| 1717713300 | 4.91 | -0.24 | -4.66 | 5.07 | 5.25 | 4.7801 | 106049 |
| 1717626900 | 5.15 | 0.1 | 1.98 | 5.3 | 5.4099 | 4.7201 | 1115799 |
| 1717540500 | 5.05 | -0.2 | -3.81 | 5.2 | 5.5999 | 5.0199999 | 72930 |
| 1717454100 | 5.25 | -0.12 | -2.23 | 5.72 | 5.8323 | 5.17 | 26833 |
| 1717194900 | 5.37 | -0.32 | -5.62 | 5.59 | 5.66 | 5.32 | 16433 |
| 1717108500 | 5.69 | 0.06 | 1.07 | 5.61 | 5.8080999 | 5.57 | 19486 |
| 1717022100 | 5.63 | 0.12 | 2.18 | 5.3 | 5.75 | 5.3 | 36420 |
| 1716935700 | 5.51 | -0.29 | -5.00 | 5.41 | 5.84 | 5.41 | 23093 |
| 1716590100 | 5.8 | 0.26 | 4.69 | 5.6 | 5.92 | 5.5639 | 56042 |
| 1716503700 | 5.54 | -0.31 | -5.30 | 5.79 | 5.98 | 5.513 | 61190 |
| 1716417300 | 5.85 | 0.3 | 5.41 | 5.7 | 6.03 | 5.3 | 102679 |
| 1716330900 | 5.55 | 0.13 | 2.40 | 5.36 | 5.6 | 5.1 | 137764 |
| 1716244500 | 5.42 | -0.95 | -14.91 | 6.22 | 6.22 | 5.35 | 123660 |
| 1715985300 | 6.37 | -0.79 | -11.03 | 7.38 | 7.4203 | 6.03 | 156002 |
| 1715898900 | 7.16 | 0.98 | 15.86 | 6.2699999 | 7.4899 | 6.2699999 | 337657 |
| 1715812500 | 6.18 | 0.63 | 11.35 | 5.55 | 6.18 | 5.474 | 137276 |
| 1715726100 | 5.55 | 0.15 | 2.78 | 5.46 | 6.178 | 5.46 | 108312 |
| 1715639700 | 5.4 | 0.12 | 2.27 | 5.29 | 5.57 | 5.29 | 24701 |
| 1715380500 | 5.28 | -0.06 | -1.12 | 5.68 | 5.68 | 5.1801 | 33899 |
| 1715294100 | 5.34 | -0.45 | -7.77 | 5.86 | 5.86 | 5.32 | 29651 |
| 1715207700 | 5.79 | 0.05 | 0.87 | 5.72 | 5.8799 | 5.62 | 58510 |
| 1715121300 | 5.74 | -0.21 | -3.53 | 6 | 6 | 5.65 | 72556 |
| 1715034900 | 5.95 | 0.4 | 7.21 | 5.5599999 | 6.0499 | 5.5599999 | 89722 |
| 1714775700 | 5.55 | -0.22 | -3.81 | 5.82 | 6.3 | 5.5 | 169970 |
| 1714689300 | 5.7699999 | 0.47 | 8.87 | 5.24 | 5.9 | 5.16 | 150279 |
| 1714602900 | 5.3 | -0.06 | -1.12 | 5.3099999 | 5.46 | 5.15 | 24146 |
| 1714516500 | 5.36 | -0.19 | -3.42 | 5.41 | 6 | 5.36 | 156878 |
| 1714430100 | 5.55 | 0.43 | 8.40 | 5.09 | 5.82 | 5.09 | 179649 |
| 1714170900 | 5.12 | -0.17 | -3.21 | 5.04 | 5.3534 | 5.03 | 144430 |
| 1714084500 | 5.29 | -0.24 | -4.34 | 5.4 | 5.45 | 5 | 72236 |
| 1713998100 | 5.53 | 0.36 | 6.96 | 5.13 | 5.97 | 5.13 | 233902 |
| 1713911700 | 5.17 | 0.31 | 6.38 | 5.03 | 5.57 | 5.01 | 167162 |
| 1713825300 | 4.86 | -0.28 | -5.45 | 5.0599999 | 5.24 | 4.61 | 37977 |
| 1713566100 | 5.14 | 0.07 | 1.38 | 5.09 | 5.58 | 5.04 | 93308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
